Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.180 | 4.220 | 4.040 | 4.080 | 4.080 | 38,047 |
| 2024-05-27 | 4.170 | 4.260 | 4.140 | 4.180 | 4.180 | 13,994 |
| 2024-05-24 | 4.100 | 4.190 | 3.980 | 4.170 | 4.170 | 44,650 |
| 2024-05-23 | 4.280 | 4.280 | 4.010 | 4.110 | 4.110 | 101,650 |
| 2024-05-22 | 4.410 | 4.410 | 4.260 | 4.280 | 4.280 | 56,650 |
| 2024-05-21 | 4.300 | 4.450 | 4.260 | 4.410 | 4.410 | 34,577 |
| 2024-05-20 | 4.300 | 4.450 | 4.230 | 4.300 | 4.300 | 104,333 |
| 2024-05-17 | 4.300 | 4.390 | 4.150 | 4.250 | 4.250 | 94,393 |
| 2024-05-16 | 4.230 | 4.400 | 4.030 | 4.300 | 4.300 | 135,950 |
| 2024-05-15 | 4.400 | 4.440 | 4.190 | 4.240 | 4.240 | 86,229 |
| 2024-05-14 | 4.550 | 4.600 | 4.330 | 4.400 | 4.400 | 56,155 |
| 2024-05-13 | 4.540 | 4.550 | 4.290 | 4.550 | 4.550 | 108,294 |
| 2024-05-10 | 4.300 | 4.630 | 4.300 | 4.550 | 4.550 | 215,150 |
| 2024-05-08 | 4.390 | 4.390 | 4.140 | 4.270 | 4.270 | 64,095 |
| 2024-05-07 | 4.200 | 4.300 | 4.100 | 4.300 | 4.300 | 66,948 |
| 2024-05-06 | 4.050 | 4.310 | 3.920 | 4.170 | 4.170 | 119,921 |
| 2024-05-03 | 4.130 | 4.130 | 3.950 | 4.050 | 4.050 | 23,203 |
| 2024-05-02 | 3.950 | 4.450 | 3.910 | 4.080 | 4.080 | 93,174 |
| 2024-04-30 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 27,746 |
| 2024-04-29 | 4.100 | 4.190 | 3.870 | 3.950 | 3.950 | 99,207 |
| 2024-04-26 | 3.790 | 3.890 | 3.750 | 3.810 | 3.810 | 51,694 |
| 2024-04-25 | 4.030 | 4.030 | 3.780 | 3.790 | 3.790 | 27,684 |
| 2024-04-24 | 4.180 | 4.180 | 3.850 | 4.030 | 4.030 | 41,195 |
| 2024-04-23 | 3.750 | 4.190 | 3.750 | 4.190 | 4.190 | 66,736 |
| 2024-04-22 | 4.200 | 4.200 | 3.800 | 3.950 | 3.950 | 51,427 |
| 2024-04-19 | 4.050 | 4.050 | 3.920 | 3.990 | 3.990 | 26,901 |
| 2024-04-18 | 3.790 | 4.060 | 3.760 | 4.060 | 4.060 | 33,451 |
| 2024-04-17 | 3.970 | 3.990 | 3.810 | 3.850 | 3.850 | 48,916 |
| 2024-04-16 | 4.020 | 4.100 | 3.800 | 3.950 | 3.950 | 32,855 |
| 2024-04-15 | 4.130 | 4.180 | 3.980 | 4.040 | 4.040 | 18,795 |
| 2024-04-12 | 4.020 | 4.070 | 3.930 | 4.020 | 4.020 | 15,031 |
| 2024-04-11 | 4.040 | 4.190 | 3.940 | 4.020 | 4.020 | 41,333 |
| 2024-04-10 | 4.200 | 4.200 | 4.000 | 4.040 | 4.040 | 21,539 |
| 2024-04-09 | 4.190 | 4.200 | 4.020 | 4.150 | 4.150 | 68,412 |
| 2024-04-08 | 4.210 | 4.220 | 4.120 | 4.220 | 4.220 | 47,806 |
| 2024-04-05 | 3.960 | 4.500 | 3.940 | 4.220 | 4.220 | 80,177 |
| 2024-04-04 | 4.200 | 4.200 | 3.940 | 4.010 | 4.010 | 49,733 |
| 2024-04-03 | 4.100 | 4.200 | 4.010 | 4.200 | 4.200 | 19,474 |
| 2024-04-02 | 4.000 | 4.220 | 3.730 | 4.190 | 4.190 | 158,314 |
| 2024-03-28 | 4.135 | 4.275 | 3.990 | 4.005 | 4.005 | 32,181 |
| 2024-03-27 | 4.170 | 4.295 | 4.035 | 4.140 | 4.140 | 32,825 |
| 2024-03-26 | 4.080 | 4.200 | 4.000 | 4.180 | 4.180 | 30,738 |
| 2024-03-25 | 4.195 | 4.195 | 3.910 | 4.080 | 4.080 | 104,867 |
| 2024-03-22 | 4.360 | 4.470 | 4.165 | 4.200 | 4.200 | 38,092 |
| 2024-03-21 | 4.350 | 4.385 | 4.135 | 4.360 | 4.360 | 55,248 |
| 2024-03-20 | 4.240 | 4.350 | 4.060 | 4.350 | 4.350 | 42,140 |
| 2024-03-19 | 4.350 | 4.350 | 4.175 | 4.300 | 4.300 | 44,991 |
| 2024-03-18 | 4.035 | 4.350 | 3.865 | 4.350 | 4.350 | 102,971 |
| 2024-03-15 | 4.455 | 4.455 | 4.080 | 4.160 | 4.160 | 109,966 |
| 2024-03-14 | 4.600 | 4.655 | 4.300 | 4.460 | 4.460 | 156,654 |
| 2024-03-13 | 4.925 | 4.925 | 4.575 | 4.660 | 4.660 | 100,760 |
| 2024-03-12 | 5.170 | 5.350 | 4.900 | 4.930 | 4.930 | 54,189 |
| 2024-03-11 | 5.150 | 5.180 | 4.740 | 5.170 | 5.170 | 195,107 |
| 2024-03-08 | 5.190 | 5.300 | 5.000 | 5.100 | 5.100 | 116,251 |
| 2024-03-07 | 5.250 | 5.270 | 5.100 | 5.190 | 5.190 | 71,281 |
| 2024-03-06 | 5.090 | 5.310 | 5.060 | 5.250 | 5.250 | 102,124 |
| 2024-03-05 | 5.260 | 5.440 | 5.080 | 5.090 | 5.090 | 55,927 |
| 2024-03-04 | 5.450 | 5.450 | 5.130 | 5.260 | 5.260 | 113,270 |
| 2024-03-01 | 5.080 | 5.600 | 5.080 | 5.420 | 5.420 | 229,001 |
| 2024-02-29 | 5.170 | 5.170 | 4.920 | 5.080 | 5.080 | 59,084 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.